Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 36.92 | 37.51 | 36.51 | 36.63 | 1,285 | -0.42(-1.13%) |
Jun 29, 2010 | 37.99 | 37.99 | 36.72 | 37.05 | 16,234 | -1.81(-4.66%) |
Jun 25, 2010 | 38.86 | 38.89 | 38.31 | 38.86 | 6,770,759 | +0.17(+0.43%) |
Jun 24, 2010 | 38.74 | 39.29 | 38.49 | 38.69 | 12,169 | -0.19(-0.48%) |
Jun 23, 2010 | 38.89 | 39.21 | 38.40 | 38.88 | 5,439,718 | -0.01(-0.03%) |
Jun 22, 2010 | 39.99 | 40.11 | 38.70 | 38.89 | 85,365 | -1.14(-2.85%) |
Jun 21, 2010 | 40.58 | 40.85 | 39.82 | 40.03 | 7,893,333 | -0.21(-0.53%) |
Jun 18, 2010 | 40.24 | 40.26 | 39.92 | 40.24 | 7,920,544 | +0.19(+0.48%) |
Jun 17, 2010 | 40.51 | 40.51 | 39.53 | 40.05 | 19,890 | -0.14(-0.34%) |
Jun 16, 2010 | 40.13 | 40.88 | 40.05 | 40.19 | 13,653,955 | -0.16(-0.40%) |
Jun 15, 2010 | 39.66 | 40.41 | 39.53 | 40.35 | 7,508,640 | +1.02(+2.59%) |
Jun 14, 2010 | 39.73 | 40.25 | 39.30 | 39.33 | 6,015,328 | -0.08(-0.20%) |
Jun 11, 2010 | 38.91 | 39.50 | 38.72 | 39.41 | 6,861,245 | +0.23(+0.59%) |
Jun 10, 2010 | 38.50 | 39.28 | 38.31 | 39.17 | 96,376 | +1.43(+3.79%) |
Jun 09, 2010 | 38.12 | 38.62 | 37.59 | 37.74 | 8,418,661 | -0.23(-0.59%) |
Jun 08, 2010 | 37.62 | 38.05 | 37.03 | 37.97 | 11,530,282 | +0.33(+0.89%) |
Jun 07, 2010 | 38.99 | 39.01 | 37.56 | 37.64 | 10,842,108 | -1.36(-3.48%) |
Jun 04, 2010 | 38.99 | 39.95 | 38.69 | 38.99 | 8,097,509 | -1.58(-3.89%) |
Jun 03, 2010 | 40.40 | 40.79 | 40.09 | 40.57 | 5,621,547 | +0.27(+0.67%) |
Jun 02, 2010 | 39.64 | 40.34 | 39.23 | 40.30 | 95,440 | +0.91(+2.32%) |
Jun 01, 2010 | 39.99 | 40.25 | 39.34 | 39.39 | 86,497 | -1.02(-2.53%) |
May 28, 2010 | 40.41 | 40.83 | 39.94 | 40.41 | 6,642,040 | -0.52(-1.27%) |
May 27, 2010 | 40.62 | 40.96 | 40.01 | 40.93 | 7,549,559 | +1.04(+2.60%) |
May 26, 2010 | 40.24 | 40.55 | 39.64 | 39.90 | 64,698 | -0.01(-0.02%) |
May 25, 2010 | 38.79 | 39.95 | 38.33 | 39.90 | 91,726 | +0.21(+0.52%) |
May 24, 2010 | 39.95 | 40.57 | 39.68 | 39.70 | 10,261,101 | -0.47(-1.17%) |
May 21, 2010 | 40.26 | 40.85 | 39.60 | 40.17 | 20,301,106 | -0.68(-1.66%) |
May 20, 2010 | 40.90 | 41.80 | 40.71 | 40.84 | 155 | -1.09(-2.61%) |
May 19, 2010 | 41.67 | 42.16 | 41.30 | 41.94 | 8,237,445 | -0.10(-0.25%) |
May 18, 2010 | 42.59 | 42.91 | 41.77 | 42.04 | 2,484 | -0.17(-0.40%) |
May 17, 2010 | 42.44 | 42.81 | 41.52 | 42.21 | 7,558,666 | -0.13(-0.30%) |
May 14, 2010 | 42.34 | 42.93 | 41.97 | 42.34 | 7,231,654 | -0.67(-1.56%) |
May 13, 2010 | 43.62 | 43.78 | 42.95 | 43.01 | 5,570,657 | -0.62(-1.43%) |
May 12, 2010 | 43.03 | 43.92 | 42.80 | 43.63 | 6,543,546 | +0.79(+1.85%) |
May 11, 2010 | 43.31 | 43.51 | 42.77 | 42.84 | 7,727,058 | -0.31(-0.73%) |
May 10, 2010 | 42.57 | 43.21 | 42.57 | 43.15 | 12,417,640 | +2.27(+5.55%) |
May 07, 2010 | 41.34 | 41.65 | 40.26 | 40.88 | 13,573,947 | +0.26(+0.64%) |
May 06, 2010 | 41.57 | 43.12 | 39.17 | 40.62 | 12,100 | -2.41(-5.59%) |
May 05, 2010 | 43.44 | 43.61 | 42.70 | 43.03 | 13,111,474 | -1.06(-2.40%) |
May 04, 2010 | 44.75 | 44.75 | 43.55 | 44.08 | 29,076 | -1.13(-2.49%) |
May 03, 2010 | 44.44 | 45.33 | 44.22 | 45.21 | 8,498,190 | +1.00(+2.26%) |
Apr 30, 2010 | 44.60 | 44.96 | 44.10 | 44.21 | 10,987,178 | -0.36(-0.80%) |
Apr 29, 2010 | 43.93 | 44.73 | 43.83 | 44.57 | 9,130,137 | +0.89(+2.03%) |
Apr 28, 2010 | 42.80 | 43.73 | 42.60 | 43.68 | 12,027,828 | +1.34(+3.16%) |
Apr 27, 2010 | 43.75 | 43.78 | 42.03 | 42.34 | 51,919 | -1.61(-3.67%) |
Apr 26, 2010 | 44.10 | 44.41 | 43.78 | 43.96 | 10,001,236 | -0.08(-0.17%) |
Apr 23, 2010 | 43.76 | 44.06 | 43.32 | 44.03 | 6,676,361 | +0.38(+0.88%) |
Apr 22, 2010 | 43.44 | 43.71 | 42.93 | 43.65 | 7,297,212 | +0.09(+0.21%) |
Apr 21, 2010 | 43.64 | 44.04 | 43.53 | 43.56 | 84,861 | +0.04(+0.09%) |
Apr 20, 2010 | 43.99 | 44.16 | 43.23 | 43.52 | 11,863 | -0.15(-0.34%) |
Apr 19, 2010 | 43.55 | 43.83 | 43.31 | 43.67 | 7,829,207 | +0.05(+0.12%) |
Apr 16, 2010 | 44.06 | 44.47 | 43.48 | 43.62 | 13,318,804 | -0.43(-0.99%) |
Apr 15, 2010 | 43.80 | 44.60 | 43.73 | 44.05 | 23,860,626 | +2.20(+5.26%) |
Apr 14, 2010 | 41.50 | 41.89 | 41.42 | 41.85 | 9,468,997 | +0.36(+0.88%) |
Apr 13, 2010 | 41.17 | 41.67 | 41.08 | 41.49 | 7,496,318 | +0.08(+0.19%) |
Apr 12, 2010 | 41.44 | 41.56 | 41.35 | 41.41 | 5,766,991 | +0.20(+0.50%) |
Apr 09, 2010 | 41.10 | 41.31 | 40.92 | 41.21 | 4,364,064 | +0.11(+0.26%) |
Apr 08, 2010 | 40.69 | 41.17 | 40.30 | 41.10 | 6,754,977 | +0.38(+0.94%) |
Apr 07, 2010 | 40.94 | 40.99 | 40.45 | 40.71 | 7,563,520 | -0.35(-0.86%) |
Apr 06, 2010 | 40.90 | 41.21 | 40.77 | 41.07 | 5,540,641 | +0.03(+0.06%) |
Apr 05, 2010 | 41.19 | 41.32 | 40.93 | 41.04 | 5,985,207 | +0.02(+0.05%) |